Australia markets open in 3 hours 30 minutes

EROAD Limited (ERD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0600-0.0400 (-3.64%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.13001.13001.06001.06001.060015,196
25 Nov 20221.13001.13001.06001.06001.060015,196
24 Nov 20221.15001.15501.10001.10001.100040,150
23 Nov 20221.19001.19001.12001.12501.125035,907
22 Nov 20221.21501.21501.15501.16001.160018,293
21 Nov 20221.21501.21501.15001.18001.180010,890
18 Nov 20221.20001.20001.18001.18001.180017,209
17 Nov 20221.16501.19001.16501.19001.1900888
16 Nov 20221.17501.18001.17001.17001.17002,080
15 Nov 20221.29001.29001.16001.16001.16008,991
14 Nov 20221.28001.28001.28001.28001.2800385
11 Nov 20221.30001.31001.26001.27501.275011,159
10 Nov 20221.29001.29001.24501.24501.245027,166
09 Nov 20221.35001.39001.28001.28001.280026,833
08 Nov 20221.25001.30001.25001.30001.30004,436
07 Nov 20221.20001.25001.20001.20001.200013,967
04 Nov 20221.12501.12501.12001.12001.12006,487
03 Nov 20221.18501.18501.12001.12001.12003,933
02 Nov 20221.12001.19001.12001.14501.145025,851
01 Nov 20221.10001.12001.10001.12001.12001,552
31 Oct 20221.12001.12001.06001.12001.120021,533
28 Oct 20221.12501.12501.12001.12001.12003,690
27 Oct 20221.12501.12501.12501.12501.12504
26 Oct 20221.23001.23001.12001.12001.120030,869
25 Oct 20221.20001.24001.20001.21501.21504,144
24 Oct 20221.22501.25001.20001.25001.250015,161
21 Oct 20221.21001.21001.20001.20001.2000200
20 Oct 20221.20501.24501.20001.20001.20003,858
19 Oct 20221.21001.27001.20501.27001.270036,973
18 Oct 20221.21001.21001.21001.21001.21006,841
17 Oct 20221.22501.22501.16001.22001.220027,334
14 Oct 20221.23001.23001.23001.23001.23003,130
13 Oct 20221.23001.23001.23001.23001.23001,771
12 Oct 20221.25501.25501.25001.25001.250017,923
11 Oct 20221.29001.29501.26001.26001.26008,409
10 Oct 20221.27501.27501.27001.27001.27005,305
07 Oct 20221.35001.39001.30501.30501.30504,383
06 Oct 20221.35001.35001.34001.34001.3400811
05 Oct 20221.29001.36001.29001.31501.31507,860
04 Oct 20221.38001.38001.26501.28501.285021,574
03 Oct 20221.37001.37001.37001.37001.37001,000
30 Sept 20221.39001.39001.27001.37501.375013,237
29 Sept 20221.43501.44001.43501.44001.440013,672
28 Sept 20221.45001.45001.44501.45001.45004,983
27 Sept 20221.44001.44001.40001.40501.40509,624
26 Sept 20221.48501.48501.48501.48501.4850108
23 Sept 20221.38001.48001.38001.48001.48003,100
21 Sept 20221.38001.42001.27501.38001.38003,594
20 Sept 20221.51001.51001.46501.46501.465051
19 Sept 20221.57001.57001.48001.52001.52005,948
16 Sept 20221.50001.59501.50001.59501.595011,189
15 Sept 20221.43001.50001.42501.50001.500024,061
14 Sept 20221.43001.43501.41001.43501.43504,184
13 Sept 20221.39501.45001.39501.45001.450015,323
12 Sept 20221.36251.38001.35001.35001.350011,128
09 Sept 20221.30001.33501.30001.31001.31009,777
08 Sept 20221.35001.39001.29501.30001.300016,421
07 Sept 20221.28501.30001.28001.29001.290010,835
06 Sept 20221.31001.31001.26501.27001.270015,934
05 Sept 20221.34001.34001.30001.30501.30508,087
02 Sept 20221.33001.33001.29001.30501.305012,024
01 Sept 20221.32501.34001.31001.31001.310016,347
31 Aug 20221.35001.35001.31501.32501.325015,409
30 Aug 20221.27501.35001.27501.32501.32509,150
29 Aug 20221.33001.33501.30001.30001.300010,746
26 Aug 20221.41001.41001.33501.35501.3550140,065
25 Aug 20221.45001.45001.38501.39001.390011,683
24 Aug 20221.43001.46001.43001.44001.440010,781
23 Aug 20221.42001.42001.40001.41001.41003,445
22 Aug 20221.43001.48001.43001.45501.45507,145
19 Aug 20221.45001.53001.40501.45001.450022,389
18 Aug 20221.54501.55001.45001.45001.450012,868
17 Aug 20221.61001.61001.54001.54001.540013,211
16 Aug 20221.68501.68501.65001.68501.68506,015
15 Aug 20221.68001.72001.65001.66001.660037,390
12 Aug 20221.72501.72501.67501.67501.67502,634
11 Aug 20221.72001.76001.72001.72501.725025,727
10 Aug 20221.70001.71501.70001.71501.715013,262
09 Aug 20221.69501.79001.66501.67501.675012,649
08 Aug 20221.79001.79001.65001.69501.695024,084
05 Aug 20221.80001.80001.75001.78001.780015,389
04 Aug 20221.82001.84001.72501.81001.810010,506
03 Aug 20221.90001.90001.84001.85001.85006,743
02 Aug 20221.91001.91001.85001.90001.90005,049
01 Aug 20222.00002.00001.91751.91751.91756,524
29 July 20221.89501.94001.86001.90001.900020,137
28 July 20221.88501.95501.85501.86501.865010,651
27 July 20221.94001.95501.88001.91501.91509,266
26 July 20221.94001.94001.88001.94001.940024,309
25 July 20221.87001.94001.87001.94001.94008,613
22 July 20221.85001.89501.83001.86001.860036,550
21 July 20221.82001.85001.76501.85001.850038,634
20 July 20221.90501.94001.85001.90001.90007,895
19 July 20222.00002.01001.85501.91501.915031,541
18 July 20221.91502.00001.91502.00002.00001,031
15 July 20221.97001.99001.95001.97501.97508,305
14 July 20221.94001.98501.90001.98501.98503,013
13 July 20221.90001.93001.88001.90001.900017,259
12 July 20222.00002.00001.81001.81001.810047,819
11 July 20222.11002.18001.96002.00002.000096,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...